Συνεχης ενημερωση

ΡΕΒΟΪΛ Α.Ε.Ε.Π. (ΡΕΒΟΙΛ)

1,7000 €

0,0250 (1,49%)

Άνοιγμα 1,6900
Υψηλό 1,7100
Χαμηλό 1,6800

Όγκος 74.147
Τζίρος 125.896 €
Πράξεις 104

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2007	1,8300	0,00%	1,8000	1,8300	1,7900	23.590	42.716,70
04/9/2007	1,8300	-1,61%	1,8400	1,8400	1,8200	14.520	26.525,00
03/9/2007	1,8600	0,00%	1,8400	1,8600	1,8300	12.429	22.940,86
31/8/2007	1,8600	-1,59%	1,8800	1,8900	1,8500	13.319	24.950,00
30/8/2007	1,8900	-1,05%	1,9400	1,9500	1,8700	17.660	33.693,00
29/8/2007	1,9100	0,53%	1,8300	1,9300	1,8300	23.100	43.336,00
28/8/2007	1,9000	0,00%	1,9000	1,9000	1,8600	7.130	13.357,50
27/8/2007	1,9000	-2,06%	1,9100	1,9400	1,8900	19.783	37.794,36
24/8/2007	1,9400	-2,02%	1,9500	1,9900	1,9300	18.441	36.046,99
23/8/2007	1,9800	1,02%	1,9900	2,0300	1,9500	45.280	89.856,13
22/8/2007	1,9600	3,70%	1,9100	1,9700	1,9000	35.526	68.831,61
21/8/2007	1,8900	0,00%	1,9000	1,9000	1,8800	11.210	21.212,20
20/8/2007	1,8900	0,00%	1,9100	1,9700	1,8800	34.250	65.788,10
17/8/2007	1,8900	5,59%	1,8100	1,8900	1,7600	38.815	71.224,01
16/8/2007	1,7900	-3,76%	1,8600	1,8600	1,7200	42.995	76.020,47
14/8/2007	1,8600	2,20%	1,8300	1,9000	1,8000	32.320	59.857,40
13/8/2007	1,8200	3,41%	1,8200	1,8300	1,7900	19.630	35.575,10
10/8/2007	1,7600	-5,88%	1,8700	1,8700	1,7000	127.457	223.425,45
09/8/2007	1,8700	-5,56%	2,0200	2,0200	1,8400	42.945	82.048,75
08/8/2007	1,9800	-0,50%	2,0200	2,0200	1,9600	24.557	48.767,95
07/8/2007	1,9900	-0,50%	2,0800	2,0800	1,9800	26.775	53.848,55
06/8/2007	2,0000	-2,44%	2,0100	2,0800	1,9900	47.850	96.816,35
03/8/2007	2,0500	-1,44%	2,1200	2,1300	2,0500	14.870	30.926,75
02/8/2007	2,0800	0,97%	2,1200	2,1500	2,0700	20.290	42.662,80
01/8/2007	2,0600	-1,44%	2,0900	2,0900	2,0400	45.015	92.606,00
31/7/2007	2,0900	0,00%	2,1000	2,1300	2,0900	59.450	99.077,92
30/7/2007	2,0900	-1,88%	2,1100	2,1400	2,0500	43.490	83.464,50
27/7/2007	2,1300	-2,29%	2,1800	2,1800	2,1200	80.605	172.120,35
26/7/2007	2,1800	-3,11%	2,2700	2,3000	2,1700	85.425	185.027,95
25/7/2007	2,2500	-0,44%	2,2600	2,2700	2,2200	19.800	4.003.770,00
24/7/2007	2,2600	-2,16%	2,3100	2,3400	2,2600	98.930	224.368,00
23/7/2007	2,3100	3,59%	2,2300	2,3200	2,2300	102.656	235.212,85
20/7/2007	2,2300	-0,45%	2,2400	2,2700	2,2200	50.163	110.986,59
19/7/2007	2,2400	1,82%	2,2000	2,2700	2,2000	89.030	199.211,19
18/7/2007	2,2000	-0,45%	2,1400	2,2200	2,1400	27.330	59.892,55
17/7/2007	2,2100	-0,90%	2,2300	2,2300	2,1800	32.040	70.270,40
16/7/2007	2,2300	0,45%	2,2300	2,2600	2,2200	67.109	133.503,96
13/7/2007	2,2200	1,37%	2,2000	2,2500	2,2000	95.884	213.760,57
12/7/2007	2,1900	0,46%	2,1900	2,2300	2,1800	58.550	116.234,55
11/7/2007	2,1800	-0,91%	2,1500	2,1900	2,1300	47.199	101.889,57
10/7/2007	2,2000	-2,65%	2,2600	2,2600	2,1900	37.239	80.054,98
09/7/2007	2,2600	-1,31%	2,3400	2,3500	2,2500	53.878	123.829,50
06/7/2007	2,2900	0,44%	2,3000	2,3500	2,2800	99.536	229.060,92
05/7/2007	2,2800	5,56%	2,2100	2,3100	2,1800	231.860	522.363,96
04/7/2007	2,1600	3,85%	2,1100	2,1800	2,1000	115.140	247.482,50
03/7/2007	2,0800	-0,95%	2,1000	2,1100	2,0600	33.406	69.754,98
02/7/2007	2,1000	1,94%	2,0600	2,1000	2,0200	40.649	83.707,00
29/6/2007	2,0600	-0,96%	2,1000	2,1000	2,0600	18.680	38.651,60
28/6/2007	2,0800	1,46%	2,1000	2,1400	2,0700	48.350	100.969,41
27/6/2007	2,0500	-1,44%	2,0800	2,1200	2,0500	32.670	68.116,65
26/6/2007	2,0800	0,48%	2,0700	2,1600	2,0500	62.960	132.181,90
25/6/2007	2,0700	-2,82%	2,1100	2,1200	2,0400	55.933	116.598,97
22/6/2007	2,1300	-1,39%	2,2000	2,2200	2,1300	27.520	59.729,50
21/6/2007	2,1600	-1,82%	2,1900	2,2000	2,1300	35.245	75.918,10
20/6/2007	2,2000	0,92%	2,2000	2,2400	2,1900	109.564	242.861,00
19/6/2007	2,1800	3,81%	2,1400	2,2300	2,1400	93.759	204.305,79
18/6/2007	2,1000	-0,94%	2,1200	2,2000	2,0900	67.155	143.045,70
15/6/2007	2,1200	-1,85%	2,1700	2,1800	2,1200	19.480	41.984,10
14/6/2007	2,1600	0,93%	2,1600	2,2000	2,1500	50.803	108.176,81
13/6/2007	2,1400	1,42%	2,0800	2,1600	2,0800	34.444	73.122,74
12/6/2007	2,1100	-1,40%	2,1400	2,1500	2,0900	59.005	124.735,66
11/6/2007	2,1400	-2,28%	2,1900	2,2500	2,1300	56.220	122.989,12
08/6/2007	2,1900	5,80%	2,0200	2,2000	2,0200	95.120	165.322,87
07/6/2007	2,0700	-2,82%	2,1200	2,1500	2,0600	108.024	152.625,83
06/6/2007	2,1300	-2,29%	2,1800	2,2400	2,0900	129.692	277.392,10
05/6/2007	2,1800	-5,22%	2,3000	2,3500	2,1400	87.270	196.766,66
04/6/2007	2,3000	-1,71%	2,3400	2,4200	2,2800	101.285	225.227,90
01/6/2007	2,3400	3,54%	2,3000	2,3500	2,2700	170.253	394.632,60
31/5/2007	2,2600	0,44%	2,2900	2,3000	2,2100	183.588	369.094,20
30/5/2007	2,2500	-1,32%	2,2800	2,3400	2,2000	130.555	245.257,98
29/5/2007	2,2800	3,64%	2,2100	2,3200	2,2100	145.232	325.565,71
25/5/2007	2,2000	0,92%	2,1700	2,2700	2,1400	119.025	220.862,30
24/5/2007	2,1800	0,46%	2,1500	2,2200	2,1500	85.236	180.632,14
23/5/2007	2,1700	7,43%	2,1000	2,2000	2,1000	300.629	628.266,72
22/5/2007	2,0200	7,45%	1,9000	2,0300	1,8600	246.779	487.433,80
21/5/2007	1,8800	1,08%	1,8600	1,9200	1,8600	72.860	135.181,29
18/5/2007	1,8600	-0,53%	1,8700	1,9100	1,8500	30.352	43.485,45
17/5/2007	1,8700	-0,53%	1,9200	1,9200	1,8500	40.291	75.593,58
16/5/2007	1,8800	1,08%	1,8600	1,9300	1,8600	51.734	94.964,12
15/5/2007	1,8600	-0,53%	1,8700	1,9300	1,8400	97.210	178.878,06
14/5/2007	1,8700	7,47%	1,7400	1,9000	1,7000	186.256	335.094,88
11/5/2007	1,7400	1,16%	1,7300	1,7400	1,7000	31.539	54.257,00
10/5/2007	1,7200	0,58%	1,7200	1,7500	1,7100	28.633	49.686,36
09/5/2007	1,7100	-1,16%	1,7100	1,7200	1,6900	25.219	37.237,79
08/5/2007	1,7300	-0,57%	1,7300	1,7400	1,7100	25.090	43.248,19
07/5/2007	1,7400	-1,69%	1,7700	1,7700	1,7200	21.680	31.677,12
04/5/2007	1,7700	0,00%	1,7500	1,7800	1,7400	6.070	9.673,50
03/5/2007	1,7700	0,57%	1,7600	1,7800	1,7600	18.788	33.217,00
02/5/2007	1,7600	1,15%	1,7900	1,7900	1,7400	18.480	32.820,20
30/4/2007	1,7400	0,00%	1,7900	1,8000	1,7400	31.646	,00
27/4/2007	1,7400	0,58%	1,7500	1,7700	1,7200	35.126	61.364,00
26/4/2007	1,7300	-1,70%	1,7600	1,7800	1,7200	27.832	31.292,00
25/4/2007	1,7600	0,57%	1,7500	1,7800	1,7500	23.858	24.699,36
24/4/2007	1,7500	-2,23%	1,7900	1,7900	1,7400	17.350	29.636,00
23/4/2007	1,7900	1,13%	1,7700	1,8000	1,7700	43.154	44.529,11
20/4/2007	1,7700	1,14%	1,7500	1,8000	1,7400	24.131	24.899,50
19/4/2007	1,7500	-0,57%	1,7300	1,7600	1,7100	22.500	27.659,40
18/4/2007	1,7600	-2,76%	1,8000	1,8200	1,7400	46.927	80.370,12
17/4/2007	1,8100	4,62%	1,7500	1,8200	1,7500	113.700	204.599,93
16/4/2007	1,7300	3,59%	1,6900	1,7800	1,6700	106.474	184.372,60
13/4/2007	1,6700	0,00%	1,6900	1,7000	1,6400	44.230	73.855,30
12/4/2007	1,6700	1,21%	1,6300	1,6800	1,6300	28.159	46.821,70
11/4/2007	1,6500	-1,79%	1,6700	1,6800	1,6000	122.750	201.856,10
10/4/2007	1,6800	-1,18%	1,7000	1,7000	1,6500	33.206	5.419.534,00
05/4/2007	1,7000	0,59%	1,7000	1,7100	1,6900	25.963	43.978,94
04/4/2007	1,6900	0,00%	1,6900	1,7300	1,6800	37.480	57.231,90
03/4/2007	1,6900	-3,43%	1,7600	1,7600	1,6700	72.160	91.241,60
02/4/2007	1,7500	0,00%	1,7600	1,7600	1,7300	34.935	54.634,50
30/3/2007	1,7500	2,94%	1,7100	1,7500	1,7000	41.180	53.744,50
29/3/2007	1,7000	-2,30%	1,7600	1,7800	1,7000	28.248	49.276,08
28/3/2007	1,7400	0,00%	1,7200	1,7400	1,7000	54.346	82.139,34
27/3/2007	1,7400	-3,33%	1,7900	1,7900	1,7200	49.631	86.712,69
26/3/2007	1,8000	-2,17%	1,8600	1,8600	1,8000	37.856	68.686,38
23/3/2007	1,8400	1,10%	1,8700	1,8900	1,8200	54.970	91.807,93
22/3/2007	1,8200	2,82%	1,7900	1,8700	1,7900	120.855	221.030,00
21/3/2007	1,7700	-1,12%	1,8200	1,8200	1,7600	75.323	,00
20/3/2007	1,7900	-1,65%	1,8200	1,8400	1,7800	45.221	76.626,55
19/3/2007	1,8200	-0,55%	1,8300	1,8700	1,8100	45.575	83.663,90
16/3/2007	1,8300	0,55%	1,8600	1,8600	1,8000	57.071	104.687,70
15/3/2007	1,8200	-1,09%	1,8900	1,9000	1,8100	63.940	115.047,10
14/3/2007	1,8400	-2,13%	1,8600	1,8600	1,8000	71.203	129.550,17
13/3/2007	1,8800	-2,08%	1,9200	1,9400	1,8600	57.638	109.367,12
12/3/2007	1,9200	-2,04%	1,9600	2,0100	1,9100	46.110	80.285,80
09/3/2007	1,9600	-0,51%	2,0000	2,0000	1,9400	104.655	,00
08/3/2007	1,9700	7,07%	1,9000	2,0200	1,8900	321.446	587.826,03
07/3/2007	1,8400	-4,66%	1,9500	1,9600	1,8300	154.780	291.149,13
06/3/2007	1,9300	1,58%	1,9700	2,0000	1,9100	90.485	176.168,45
05/3/2007	1,9000	-6,40%	2,0000	2,0000	1,8500	120.277	229.536,29
02/3/2007	2,0300	-9,78%	2,2300	2,2300	1,8700	446.989	907.186,69
01/3/2007	2,2500	-5,86%	2,3900	2,4700	2,2400	71.799	170.117,18
28/2/2007	2,3900	5,29%	2,2700	2,4300	2,1400	98.768	230.851,80
27/2/2007	2,2700	-8,47%	2,4100	2,4100	2,2600	84.826	196.296,26
26/2/2007	2,4800	-3,88%	2,5900	2,6200	2,4600	157.377	395.160,20
23/2/2007	2,5800	14,16%	2,4600	2,6300	2,4200	271.855	684.578,46
22/2/2007	2,2600	-1,74%	2,3000	2,3500	2,2500	481.592	1.102.934,78
21/2/2007	2,3000	-0,86%	2,3200	2,3300	2,2300	120.844	277.382,16
20/2/2007	2,3200	4,50%	2,4000	2,4000	2,2900	152.616	359.265,50
16/2/2007	2,2200	0,45%	2,2300	2,2400	2,0400	64.100	141.841,78
15/2/2007	2,2100	4,74%	2,1100	2,2600	2,1100	215.236	476.810,46
14/2/2007	2,1100	3,43%	2,0400	2,1600	2,0400	97.744	205.570,42
13/2/2007	2,0400	0,99%	2,0300	2,0500	2,0000	25.156	50.944,88
12/2/2007	2,0200	-2,42%	2,0700	2,0700	2,0000	27.904	56.303,00
09/2/2007	2,0700	1,47%	2,0500	2,0700	2,0300	18.996	38.938,48
08/2/2007	2,0400	0,99%	2,0200	2,0500	2,0100	31.160	62.959,10
07/2/2007	2,0200	-2,42%	2,0700	2,0800	2,0100	44.020	90.106,60
06/2/2007	2,0700	0,00%	2,0500	2,0800	2,0000	156.200	316.558,00
05/2/2007	2,0700	-2,36%	2,0900	2,1200	2,0700	56.680	118.187,60
02/2/2007	2,1200	-0,47%	2,1300	2,1600	2,0900	20.800	44.320,04
01/2/2007	2,1300	-0,47%	2,1400	2,1900	2,1200	83.428	179.684,26
31/1/2007	2,1400	2,39%	2,0900	2,1700	2,0900	94.736	203.351,94
30/1/2007	2,0900	1,95%	2,0800	2,1000	2,0600	32.088	,00
29/1/2007	2,0500	-0,97%	2,1000	2,1000	2,0200	46.444	95.509,24
26/1/2007	2,0700	1,47%	2,1000	2,1000	2,0200	36.460	74.917,60
25/1/2007	2,0400	-1,45%	2,1000	2,1100	2,0300	78.280	161.803,56
24/1/2007	2,0700	3,50%	2,0000	2,1000	1,9900	95.968	196.220,08
23/1/2007	2,0000	0,00%	2,0000	2,0300	1,9900	42.520	85.087,80
22/1/2007	2,0000	-0,50%	2,0200	2,0300	1,9900	40.408	81.138,82
19/1/2007	2,0100	0,00%	2,0100	2,0500	2,0100	46.200	93.083,60
18/1/2007	2,0100	0,00%	2,0100	2,0600	2,0100	31.400	63.301,40
17/1/2007	2,0100	0,00%	2,0000	2,0700	1,9800	45.936	92.724,28
16/1/2007	2,0100	-1,95%	2,0100	2,0400	2,0000	51.040	102.657,86
15/1/2007	2,0500	0,00%	2,0500	2,1000	2,0400	80.084	165.236,72
12/1/2007	2,0500	-0,97%	2,0700	2,1000	2,0500	61.816	128.049,72
11/1/2007	2,0700	1,47%	2,0300	2,1900	1,9400	286.460	602.574,76
10/1/2007	2,0400	2,00%	2,0000	2,0500	1,9400	135.964	271.894,16
09/1/2007	2,0000	-4,76%	2,1700	2,1700	1,9900	248.096	510.152,38
08/1/2007	2,1000	7,14%	1,9600	2,1600	1,9600	403.224	851.772,82
05/1/2007	1,9600	0,00%	1,9300	2,0100	1,9300	163.120	322.013,14
04/1/2007	1,9600	4,26%	1,8900	1,9700	1,8800	88.368	170.539,54
03/1/2007	1,8800	3,87%	1,8400	1,9300	1,8300	148.144	278.391,56
02/1/2007	1,8100	4,02%	1,7800	1,8500	1,7800	47.324	85.941,88
29/12/2006	1,7400	0,58%	1,8000	1,8100	1,7300	45.432	80.655,68
28/12/2006	1,7300	-1,70%	1,7500	1,8000	1,7200	28.872	50.526,20
27/12/2006	1,7600	-1,12%	1,7100	1,8000	1,7100	23.100	41.075,50
22/12/2006	1,7800	-0,56%	1,7900	1,7900	1,7500	60.200	219.647,08
21/12/2006	1,7900	-0,56%	1,8000	1,8100	1,7800	63.100	112.959,52
20/12/2006	1,8000	-0,55%	1,8100	1,8400	1,7900	44.384	80.468,36
19/12/2006	1,8100	-0,55%	1,7900	1,8300	1,7900	47.748	86.253,34
18/12/2006	1,8200	-0,55%	1,8500	1,8500	1,8000	54.448	99.288,78
15/12/2006	1,8300	-0,54%	1,8500	1,8500	1,7800	48.532	88.619,52
14/12/2006	1,8400	1,10%	1,8400	1,9000	1,8100	164.952	306.028,82
13/12/2006	1,8200	3,41%	1,8100	1,8400	1,7700	199.180	360.195,40
12/12/2006	1,7600	-2,22%	1,7800	1,8200	1,7400	87.856	155.665,72
11/12/2006	1,8000	-9,09%	1,9800	1,9800	1,7900	577.500	1.060.238,78
08/12/2006	1,9800	1,02%	2,0100	2,0100	1,9500	30.660	60.112,00
07/12/2006	1,9600	-2,49%	2,0100	2,0200	1,9600	98.220	195.758,06
06/12/2006	2,0100	0,00%	2,0000	2,1000	2,0000	419.596	862.382,36
05/12/2006	2,0100	0,50%	2,0200	2,0400	1,9800	118.720	237.584,92
04/12/2006	2,0000	-3,38%	2,1000	2,1000	1,9900	95.228	189.655,52
01/12/2006	2,0700	-0,96%	2,0900	2,0900	2,0500	24.960	51.582,30
30/11/2006	2,0900	-2,34%	2,1400	2,1600	2,0300	329.560	685.683,18
29/11/2006	2,1400	15,68%	1,8800	2,2200	1,8800	754.352	1.528.920,38
28/11/2006	1,8500	1,09%	1,8200	1,8800	1,7800	118.064	215.992,92
27/11/2006	1,8300	-5,67%	1,8900	1,9300	1,8100	87.108	161.812,70
24/11/2006	1,9400	3,19%	1,8400	1,9500	1,8400	94.160	179.226,60
23/11/2006	1,8800	-3,59%	1,9500	2,0000	1,8400	275.180	527.517,10
22/11/2006	1,9500	7,14%	1,8300	1,9600	1,8100	518.264	993.129,42
21/11/2006	1,8200	10,30%	1,6600	1,8500	1,6600	404.452	713.822,06
20/11/2006	1,6500	2,48%	1,6200	1,6800	1,5500	177.580	289.537,24
17/11/2006	1,6100	0,63%	1,5800	1,6100	1,5800	68.040	108.764,80
16/11/2006	1,6000	0,00%	1,6100	1,6200	1,5600	57.972	92.104,36
15/11/2006	1,6000	-1,84%	1,6300	1,6500	1,6000	93.580	151.905,20
14/11/2006	1,6300	4,49%	1,5500	1,6500	1,5500	174.812	282.115,16
13/11/2006	1,5600	-2,50%	1,6000	1,6300	1,5500	96.520	152.403,18
10/11/2006	1,6000	-0,62%	1,6100	1,6500	1,5700	197.836	322.294,98
09/11/2006	1,6100	-6,40%	1,7200	1,7300	1,6000	187.800	309.846,20
08/11/2006	1,7200	1,78%	1,6900	1,7500	1,6800	198.912	341.560,94
07/11/2006	1,6900	2,42%	1,6700	1,7200	1,6600	405.796	686.085,04
06/11/2006	1,6500	6,45%	1,5500	1,6800	1,5500	464.080	746.741,36
03/11/2006	1,5500	1,31%	1,5300	1,5800	1,5200	106.720	165.408,70
02/11/2006	1,5300	-1,92%	1,5300	1,5600	1,5300	120.988	186.040,50
01/11/2006	1,5600	0,00%	1,5700	1,6200	1,5500	185.624	291.257,50
31/10/2006	1,5600	4,00%	1,5100	1,5900	1,5000	242.528	375.187,18
30/10/2006	1,5000	-1,32%	1,5400	1,5400	1,4800	178.780	267.587,30
27/10/2006	1,5200	-1,94%	1,5300	1,5700	1,5000	140.832	217.290,92
26/10/2006	1,5500	-2,52%	1,5900	1,6000	1,5100	475.452	734.918,46
25/10/2006	1,5900	14,39%	1,4500	1,6100	1,4100	747.884	1.148.352,32
24/10/2006	1,3900	19,83%	1,1800	1,3900	1,1800	350.908	473.983,48
23/10/2006	1,1600	2,65%	1,1300	1,1700	1,1300	37.040	42.586,30
20/10/2006	1,1300	-0,88%	1,1000	1,1400	1,1000	9.880	11.153,60
19/10/2006	1,1400	0,00%	1,1400	1,1400	1,1200	26.260	29.674,10
18/10/2006	1,1400	-1,72%	1,1300	1,1700	1,1300	16.640	19.116,40
17/10/2006	1,1600	0,87%	1,1400	1,1700	1,1200	37.460	43.079,60
16/10/2006	1,1500	0,00%	1,1500	1,1700	1,1400	25.304	29.146,76
13/10/2006	1,1500	-1,71%	1,1700	1,2000	1,1200	27.560	31.627,20
12/10/2006	1,1700	-2,50%	1,1900	1,2000	1,1500	50.280	59.917,20
11/10/2006	1,2000	2,56%	1,1800	1,2100	1,1800	83.940	100.317,60
10/10/2006	1,1700	1,74%	1,1600	1,2000	1,1500	67.528	79.857,46
09/10/2006	1,1500	3,60%	1,1200	1,2000	1,1200	67.080	77.824,50
06/10/2006	1,1100	2,78%	1,0800	1,1100	1,0700	53.904	58.847,62
05/10/2006	1,0800	2,86%	1,0700	1,0900	1,0500	26.320	28.183,40
04/10/2006	1,0500	1,94%	1,0700	1,0700	1,0500	2.160	2.267,20
03/10/2006	1,0300	-0,96%	1,0400	1,0400	1,0200	10.444	10.715,90
02/10/2006	1,0400	-0,95%	1,0400	1,0400	1,0400	1.200	1.242,00
29/9/2006	1,0500	0,00%	1,0500	1,0500	1,0500	4.440	4.644,00
28/9/2006	1,0500	0,00%	1,0400	1,0500	1,0400	3.480	3.626,40
27/9/2006	1,0500	0,96%	1,0700	1,0800	1,0500	10.720	11.375,60
26/9/2006	1,0400	-2,80%	1,0700	1,0800	1,0400	4.880	5.129,40
25/9/2006	1,0700	-0,93%	1,0800	1,0800	1,0500	4.380	4.690,30
22/9/2006	1,0800	0,00%	1,0700	1,0900	1,0700	7.160	7.765,60
21/9/2006	1,0800	0,00%	1,0600	1,0800	1,0600	10.700	11.415,30
20/9/2006	1,0800	0,00%	1,0800	1,0800	1,0800	920	989,00
19/9/2006	1,0800	1,89%	1,0700	1,0800	1,0600	19.448	20.779,40
18/9/2006	1,0600	0,00%	1,0600	1,0700	1,0600	9.000	9.560,00
15/9/2006	1,0600	0,95%	1,0600	1,0600	1,0600	8.200	8.691,60
14/9/2006	1,0500	0,00%	1,0500	1,0500	1,0400	16.000	16.639,20
13/9/2006	1,0500	-2,78%	1,0900	1,1000	1,0400	15.000	16.067,60
12/9/2006	1,0800	0,00%	1,0800	1,1000	1,0800	35.080	38.178,50
11/9/2006	1,0800	2,86%	1,0500	1,1200	1,0500	30.024	32.489,08
08/9/2006	1,0500	2,94%	1,0200	1,0600	1,0200	29.400	30.588,78
07/9/2006	1,0200	-0,97%	1,0200	1,0300	1,0200	5.800	5.916,40
06/9/2006	1,0300	0,00%	1,0300	1,0500	1,0300	15.316	15.865,90
05/9/2006	1,0300	1,98%	1,0300	1,0400	1,0200	35.120	36.070,60
04/9/2006	1,0100	0,00%	1,0100	1,0300	1,0100	23.520	23.872,20
01/9/2006	1,0100	0,00%	1,0100	1,0200	1,0100	9.840	9.918,20
31/8/2006	1,0100	1,00%	0,9900	1,0100	0,9900	32.524	32.362,64
30/8/2006	1,0000	2,04%	1,0000	1,0000	0,9800	6.724	6.677,98
29/8/2006	0,9800	-2,00%	0,9800	1,0000	0,9800	10.596	10.502,46
28/8/2006	1,0000	0,00%	0,9800	1,0000	0,9800	2.880	2.873,00
25/8/2006	1,0000	0,00%	1,0000	1,0000	0,9900	8.076	8.042,08
24/8/2006	1,0000	-2,91%	1,0200	1,0200	1,0000	6.960	7.053,40
23/8/2006	1,0300	3,00%	1,0000	1,0300	1,0000	8.168	8.231,20
22/8/2006	1,0000	-1,96%	1,0100	1,0100	1,0000	8.000	8.000,90
21/8/2006	1,0200	0,99%	1,0100	1,0200	1,0000	11.660	11.757,60
18/8/2006	1,0100	-0,98%	1,0000	1,0100	1,0000	13.924	13.944,02
17/8/2006	1,0200	0,00%	1,0300	1,0300	1,0000	1.080	1.093,00
16/8/2006	1,0200	0,00%	1,0200	1,0300	1,0100	14.352	14.604,64
14/8/2006	1,0200	2,00%	1,0200	1,0300	1,0100	13.488	13.723,32
11/8/2006	1,0000	0,00%	1,0000	1,0100	1,0000	21.240	21.256,90
10/8/2006	1,0000	0,00%	0,9600	1,0000	0,9600	4.460	4.321,70
09/8/2006	1,0000	1,01%	0,9900	1,0100	0,9900	12.700	12.618,40
08/8/2006	0,9900	1,02%	1,0000	1,0000	0,9800	22.160	21.924,00
07/8/2006	0,9800	0,00%	0,9800	0,9800	0,9800	2.440	2.387,00
04/8/2006	0,9800	0,00%	1,0000	1,0000	0,9600	6.416	6.186,28
03/8/2006	0,9800	0,00%	0,9600	0,9800	0,9600	400	385,80
02/8/2006	0,9800	-1,01%	0,9800	0,9900	0,9800	3.628	3.560,38
01/8/2006	0,9900	-1,00%	0,9900	1,0000	0,9900	13.820	13.750,60
31/7/2006	1,0000	1,01%	0,9800	1,0100	0,9800	6.240	6.117,40
28/7/2006	0,9900	-1,00%	1,0000	1,0100	0,9700	16.840	16.739,60
27/7/2006	1,0000	1,01%	0,9700	1,0000	0,9700	10.200	10.180,00
25/7/2006	0,9900	3,13%	0,9600	0,9900	0,9600	1.840	1.772,60
24/7/2006	0,9600	1,05%	0,9600	0,9600	0,9500	5.640	5.370,20
21/7/2006	0,9500	-2,06%	0,9700	0,9800	0,9500	4.600	4.418,20
20/7/2006	0,9700	-1,02%	0,9800	0,9800	0,9700	12.600	12.264,40
19/7/2006	0,9800	3,16%	0,9400	0,9800	0,9300	3.840	3.598,40
18/7/2006	0,9500	0,00%	0,9500	0,9700	0,9500	3.608	3.429,16
17/7/2006	0,9500	-3,06%	0,9600	0,9600	0,9500	14.820	14.133,60
14/7/2006	0,9800	-1,01%	0,9500	0,9900	0,9500	15.152	,00
13/7/2006	0,9900	-1,98%	0,9800	0,9900	0,9600	5.480	,00
12/7/2006	1,0100	1,00%	0,9900	1,0200	0,9900	6.500	,00
11/7/2006	1,0000	1,01%	0,9700	1,0000	0,9700	2.760	,00
10/7/2006	0,9900	-1,00%	0,9900	0,9900	0,9900	80	,00
07/7/2006	1,0000	0,00%	1,0000	1,0000	1,0000	40	,00
06/7/2006	1,0000	-0,99%	0,9800	1,0000	0,9800	5.004	,00
05/7/2006	1,0100	1,00%	0,9800	1,0100	0,9500	2.364	,00
04/7/2006	1,0000	2,04%	0,9900	1,0000	0,9900	11.500	,00
03/7/2006	0,9800	0,00%	0,9500	0,9800	0,9500	14.300	13.889,50
30/6/2006	0,9800	1,03%	0,9400	0,9800	0,9400	12.800	,00
29/6/2006	0,9700	5,43%	0,9200	0,9700	0,9200	19.812	,00
28/6/2006	0,9200	0,00%	0,9100	0,9500	0,9100	4.684	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%